Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1601–1650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | ABBV | 192 | 205.83 | 190.75 | 203.89 | 203.89 | 1.041e+7 |
| 2026-04-29 | O | 62.95 | 63.32 | 62.85 | 63.02 | 63.02 | 4.855e+6 |
| 2026-04-29 | AKAM | 95.29 | 100.51 | 94.5 | 99.8 | 99.8 | 3.684e+6 |
| 2026-04-29 | AMCR | 38.4 | 38.43 | 37.22 | 37.35 | 37.35 | 4.727e+6 |
| 2026-04-29 | AMZN | 257.99 | 265.91 | 257.7 | 263.04 | 263.04 | 7.237e+7 |
| 2026-04-29 | AXP | 316.88 | 317.55 | 314.01 | 315.65 | 315.65 | 3.136e+6 |
| 2026-04-29 | AYI | 285.29 | 291.68 | 283.33 | 286.01 | 286.01 | 317,307 |
| 2026-04-29 | AZO | 3,542.62 | 3,562.09 | 3,500 | 3,523.56 | 3,523.56 | 234,089 |
| 2026-04-29 | CCL | 25.85 | 25.86 | 25.18 | 25.42 | 25.42 | 2.621e+7 |
| 2026-04-29 | AEP | 134.15 | 135.09 | 133.21 | 133.47 | 133.47 | 2.913e+6 |
| 2026-04-29 | COR | 308.97 | 312.03 | 306.95 | 310.71 | 310.71 | 1.045e+6 |
| 2026-04-29 | CRH | 114.54 | 115.26 | 112.79 | 113.03 | 113.03 | 4.809e+6 |
| 2026-04-29 | DD | 45.19 | 45.58 | 44.32 | 44.44 | 44.44 | 2.611e+6 |
| 2026-04-29 | INFO | 25.7 | 25.71 | 25.59 | 25.67 | 25.67 | 26,500 |
| 2026-04-29 | DIS | 100.94 | 101.48 | 100.6 | 101.3 | 101.3 | 5.534e+6 |
| 2026-04-29 | DLR | 193.96 | 195.28 | 192.27 | 194.56 | 194.56 | 1.935e+6 |
| 2026-04-29 | DPZ | 339.87 | 341.12 | 326.54 | 332.31 | 332.31 | 1.627e+6 |
| 2026-04-29 | DUK | 126.22 | 126.85 | 125.27 | 125.43 | 125.43 | 2.322e+6 |
| 2026-04-29 | EMR | 138.13 | 138.54 | 135.79 | 136.01 | 136.01 | 2.866e+6 |
| 2026-04-29 | ETSY | 67 | 70.88 | 66.37 | 69.6 | 69.6 | 8.898e+6 |
| 2026-04-29 | FE | 48.47 | 48.92 | 48 | 48.44 | 48.44 | 5.390e+6 |
| 2026-04-29 | GME | 24.99 | 25.04 | 24 | 24.52 | 24.52 | 7.072e+6 |
| 2026-04-29 | GPN | 68.76 | 71.22 | 68.4 | 70.97 | 70.97 | 4.635e+6 |
| 2026-04-29 | HCA | 429.12 | 436.97 | 429.12 | 434.78 | 434.78 | 1.135e+6 |
| 2026-04-29 | HON | 211.34 | 211.74 | 207.16 | 209.15 | 209.15 | 4.503e+6 |
| 2026-04-29 | HPE | 27.97 | 28.47 | 27.68 | 28.3 | 28.3 | 1.327e+7 |
| 2026-04-29 | HRB | 31.48 | 31.69 | 31.1 | 31.43 | 31.43 | 2.016e+6 |
| 2026-04-29 | HSY | 187.07 | 188.64 | 185.61 | 187.72 | 187.72 | 2.464e+6 |
| 2026-04-29 | LOW | 237.88 | 238.43 | 231.27 | 233.5 | 233.5 | 3.205e+6 |
| 2026-04-29 | IR | 79.55 | 80.23 | 76.79 | 77.44 | 77.44 | 6.022e+6 |
| 2026-04-29 | JEF | 47.52 | 48.27 | 46.4 | 47.1 | 47.1 | 2.482e+6 |
| 2026-04-29 | KHC | 22.41 | 22.61 | 22.24 | 22.42 | 22.42 | 1.332e+7 |
| 2026-04-29 | KSS | 14.65 | 14.65 | 13.85 | 13.98 | 13.98 | 3.711e+6 |
| 2026-04-29 | LKQ | 30.73 | 30.77 | 30.15 | 30.3 | 30.3 | 3.624e+6 |
| 2026-04-29 | LNT | 71.92 | 72.05 | 71.15 | 71.46 | 71.46 | 1.776e+6 |
| 2026-04-29 | CHTR | 174.4 | 174.79 | 158.42 | 158.65 | 158.65 | 5.616e+6 |
| 2026-04-29 | NE | 51.74 | 51.99 | 49.91 | 50.3 | 50.3 | 3.259e+6 |
| 2026-04-29 | NVDA | 212.7 | 212.72 | 207.58 | 209.25 | 209.25 | 1.237e+8 |
| 2026-04-29 | ZION | 62.62 | 62.87 | 61.64 | 62.1 | 62.1 | 1.451e+6 |
| 2026-04-29 | PEP | 155.59 | 156.49 | 153.48 | 155.29 | 155.29 | 4.048e+6 |
| 2026-04-29 | PPG | 106.56 | 106.78 | 103.32 | 104.01 | 104.01 | 2.516e+6 |
| 2026-04-29 | PSA | 295.6 | 297.85 | 291.86 | 294.09 | 294.09 | 1.358e+6 |
| 2026-04-29 | PSKY | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 5.900e+6 |
| 2026-04-29 | TDC | 25.58 | 26.47 | 25.3 | 26.27 | 26.27 | 1.891e+6 |
| 2026-04-29 | TMO | 467.25 | 475 | 462.25 | 466.26 | 466.26 | 1.387e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | UNP | 266.82 | 267.8 | 263.1 | 264.78 | 264.78 | 3.244e+6 |
| 2026-04-29 | VST | 160.86 | 161.14 | 153.08 | 153.79 | 153.79 | 4.993e+6 |
| 2026-04-29 | XYZ | 69.4 | 69.97 | 67.8 | 69.46 | 69.46 | 4.925e+6 |
| 2026-04-29 | DDOG | 130.35 | 134.63 | 128.68 | 133.98 | 133.98 | 3.488e+6 |